振邦智能

003028
🏛️ 中国 →
32.63
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 32.23 32.38 31.91 31.91 220.8K
09:35 31.89 32.02 31.87 31.87 106.7K
09:40 31.88 31.91 31.81 31.91 74.8K
09:45 31.93 31.96 31.79 31.79 150.5K
09:50 31.77 31.78 31.60 31.68 138.1K
09:55 31.73 31.75 31.60 31.62 62.1K
10:00 31.58 31.61 31.48 31.50 122.6K
10:05 31.46 31.68 31.45 31.59 91.8K
10:10 31.58 31.59 31.45 31.45 33.8K
10:15 31.45 31.49 31.40 31.46 42.1K
10:20 31.45 31.56 31.44 31.54 64.0K
10:25 31.50 31.56 31.47 31.48 27.1K
10:30 31.48 31.48 31.31 31.35 61.3K
10:35 31.35 31.35 31.23 31.25 63.0K
10:40 31.25 31.34 31.25 31.25 26.5K
10:45 31.25 31.27 31.21 31.27 45.1K
10:50 31.24 31.37 31.24 31.29 23.1K
10:55 31.27 31.28 31.15 31.18 27.6K
11:00 31.16 31.22 31.05 31.19 74.8K
11:05 31.19 31.25 31.16 31.16 20.4K
11:10 31.19 31.24 31.16 31.17 10.9K
11:15 31.19 31.20 31.10 31.17 29.3K
11:20 31.17 31.40 31.17 31.39 42.2K
11:25 31.39 31.39 31.29 31.29 15.5K
13:00 31.28 31.50 31.23 31.46 57.5K
13:05 31.49 31.62 31.46 31.52 46.5K
13:10 31.52 31.53 31.35 31.40 13.2K
13:15 31.40 31.47 31.37 31.38 25.9K
13:20 31.43 31.47 31.39 31.44 44.8K
13:25 31.44 31.56 31.40 31.51 44.2K
13:30 31.53 31.87 31.50 31.87 80.0K
13:35 31.86 32.09 31.86 32.02 87.4K
13:40 32.03 32.07 31.95 32.00 58.7K
13:45 32.06 32.18 32.01 32.08 52.6K
13:50 32.08 32.08 31.95 31.95 38.2K
13:55 31.95 31.99 31.89 31.89 59.0K
14:00 31.89 31.95 31.82 31.90 47.3K
14:05 31.90 31.94 31.81 31.87 23.3K
14:10 31.88 31.90 31.86 31.90 14.6K
14:15 31.88 31.89 31.82 31.86 11.0K
14:20 31.85 31.89 31.84 31.88 12.3K
14:25 31.88 31.89 31.84 31.86 32.4K
14:30 31.84 32.00 31.84 31.94 39.9K
14:35 31.94 31.94 31.85 31.89 10.0K
14:40 31.89 31.91 31.85 31.87 16.5K
14:45 31.86 31.87 31.83 31.87 22.5K
14:50 31.86 31.88 31.84 31.87 42.1K
14:55 31.87 31.88 31.86 31.87 13.2K
15:40 31.88 31.88 31.88 31.88 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据